BSE · BHAGWOX · stock
Bhagawati Oxygen Limited (BHAGWOX) stock price history
Every BSE trading session of Bhagawati Oxygen Limited from Dec 1, 2008 to Nov 13, 2026: 4,421 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHAGWOX adjusted close, 2008 to 2026
- ₹99.40
- All time high, 2022
- ₹47.70
- 52 week high, ₹31.50 low
- 4,421
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BHAGWOX key facts
- Bhagawati Oxygen Limited (BHAGWOX) closed at ₹37.16 on Nov 13, 2026 on BSE.
- BHAGWOX's all time high close is ₹99.40, set on Jan 18, 2022; its all time low close is ₹5.44 on Jan 16, 2020.
- BHAGWOX's 52 week range is ₹31.50 to ₹47.70.
- BHAGWOX returned -12.4% over the year to Nov 13, 2026 and +2.2% over five years.
- Over ten years BHAGWOX returned -4%, -0.4% a year compounded.
- BHAGWOX's deepest drawdown was -89.8% from Mar 17, 2017 to Jan 16, 2020.
- DataCedar holds 4,421 daily sessions of BHAGWOX history from Dec 1, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BHAGWOX price chart, 2008 to 2026
BHAGWOX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -1.5% |
| 6 months | +6.1% |
| Year to date | -15.5% |
| 1 year | -12.4% |
| 3 years | -2.2% |
| 5 years | +2.2% |
| 10 years | -4.0% |
| Since Dec 1, 2008 | +54.8% |
| Compound annual growth, 17.9 years | +2.5% |
BHAGWOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹99.40 on Jan 18, 2022
- All time low close
- ₹5.44 on Jan 16, 2020
- 52 week high
- ₹47.70 on Feb 10, 2026
- 52 week low
- ₹31.50 on May 26, 2026
- Deepest drawdown
- -89.8% from Mar 17, 2017 to Jan 16, 2020, recovered Aug 4, 2021
- Best single session
- +21.1% on Mar 2, 2020
- Worst single session
- -13.5% on Feb 18, 2026
- Volatility, 1 year annualised
- 67.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +219%
- Worst calendar year
- 2019, -67%
BHAGWOX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 1, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹39.72 | ₹47.70 | ₹31.50 | ₹37.16 | -13.6% | 121.7K | 211 |
| 2025 | ₹51.20 | ₹72.29 | ₹36.27 | ₹43.00 | -19.4% | 349.7K | 248 |
| 2024 | ₹59.20 | ₹84.68 | ₹39.00 | ₹53.32 | -9.7% | 882.9K | 245 |
| 2023 | ₹55.55 | ₹70.80 | ₹34.25 | ₹59.07 | +11.6% | 494.7K | 245 |
| 2022 | ₹58.30 | ₹104.30 | ₹34.20 | ₹52.95 | -4.7% | 605.9K | 248 |
| 2021 | ₹19.00 | ₹59.80 | ₹11.90 | ₹55.55 | +195.5% | 643.3K | 248 |
| 2020 | ₹5.90 | ₹22.06 | ₹5.44 | ₹18.80 | +218.6% | 49.1K | 251 |
| 2019 | ₹19.00 | ₹22.95 | ₹5.90 | ₹5.90 | -66.9% | 20.5K | 242 |
| 2018 | ₹34.15 | ₹45.55 | ₹16.15 | ₹17.85 | -49.4% | 81K | 246 |
| 2017 | ₹36.25 | ₹53.55 | ₹26.20 | ₹35.25 | -2.8% | 166.8K | 248 |
| 2016 | ₹23.00 | ₹40.75 | ₹14.11 | ₹36.25 | +57.6% | 56.5K | 246 |
| 2015 | ₹14.54 | ₹37.60 | ₹10.75 | ₹23.00 | +58.2% | 96.9K | 246 |
| 2014 | ₹19.45 | ₹19.50 | ₹8.38 | ₹14.54 | -25.2% | 85.5K | 244 |
| 2013 | ₹24.80 | ₹26.00 | ₹19.05 | ₹19.45 | -21.6% | 2.1K | 248 |
| 2012 | ₹11.65 | ₹24.80 | ₹8.56 | ₹24.80 | +112.9% | 5.6K | 245 |
| 2011 | ₹16.00 | ₹16.80 | ₹11.00 | ₹11.65 | -27.2% | 11K | 246 |
| 2010 | ₹38.80 | ₹38.80 | ₹13.95 | ₹16.00 | -58.8% | 24.8K | 250 |
| 2009 | ₹24.00 | ₹45.15 | ₹24.00 | ₹38.80 | +61.7% | 208.4K | 243 |
| 2008 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | n/a | 73K | 21 |
BHAGWOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹37.16 | -6.1% |
| October 2026 | ₹39.57 | -3.2% |
| September 2026 | ₹40.88 | +2.5% |
| August 2026 | ₹39.89 | +10.8% |
| July 2026 | ₹36.00 | +5.3% |
| June 2026 | ₹34.20 | -2.3% |
| May 2026 | ₹34.99 | -1.9% |
| April 2026 | ₹35.65 | -1.4% |
| March 2026 | ₹36.15 | -11.8% |
| February 2026 | ₹40.98 | -4.7% |
| January 2026 | ₹43.00 | 0.0% |
| December 2025 | ₹43.00 | +1.7% |
About the BHAGWOX data
Daily bars. 4,421 sessions from Dec 1, 2008 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ABHAGWOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BGWTATO Bhagwati Autocast Limited
- BHAGCHEM Bhagiradha Chemicals & Industries Limited
- BHAGERIA Bhageria Industries Limited
- BHAGGAS Bhagawati Gas Limited
- BHAGYANGR Bhagyanagar India Limited
- BHANDARI Bhandari Hosiery Exports Limited
- BHANDERI Bhanderi Infracon Limited
- BHARAT Bharat Bhushan Finance & Commodity Brokers Limited
Common questions
BHAGWOX share price history
